日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テイクアンドギヴ・ニーズ(4331)の株価時系列情報

テイクアンドギヴ・ニーズ(4331)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 566 566 553 554 66,100
2020/12/29 553 575 553 568 53,900
2020/12/28 554 560 550 554 133,200
2020/12/25 558 566 553 555 47,200
2020/12/24 563 571 556 556 46,400
2020/12/23 566 574 553 560 73,700
2020/12/22 580 581 558 563 117,300
2020/12/21 601 610 581 586 98,100
2020/12/18 600 606 587 600 134,900
2020/12/17 600 604 576 597 184,000
2020/12/16 574 604 571 598 193,200
2020/12/15 561 579 552 575 65,300
2020/12/14 565 574 558 565 92,200
2020/12/11 577 578 558 567 82,200
2020/12/10 590 590 572 580 100,700
2020/12/09 582 595 582 592 62,700
2020/12/08 583 585 576 582 44,400
2020/12/07 596 597 577 585 97,000
2020/12/04 609 619 592 597 122,800
2020/12/03 585 605 585 603 96,900
2020/12/02 575 588 568 583 85,900
2020/12/01 575 576 551 569 153,500
2020/11/30 598 598 571 576 138,000
2020/11/27 598 609 598 607 107,400
2020/11/26 587 603 587 603 99,400
2020/11/25 611 620 587 597 119,700
2020/11/24 602 608 592 597 109,300
2020/11/20 601 615 581 592 165,600
2020/11/19 592 597 567 581 117,800
2020/11/18 600 607 587 593 131,100
2020/11/17 582 612 581 598 226,100
2020/11/16 568 578 552 575 136,200
2020/11/13 564 573 533 538 267,900
2020/11/12 618 621 564 573 261,100
2020/11/11 617 628 573 608 496,100
2020/11/10 606 616 600 616 471,400
2020/11/09 549 555 514 516 125,400
2020/11/06 545 559 541 550 94,600
2020/11/05 535 551 526 543 87,000
2020/11/04 541 549 520 538 87,300
2020/11/02 507 528 507 524 70,800
2020/10/30 533 535 502 510 110,200
2020/10/29 528 546 521 540 101,100
2020/10/28 557 559 531 538 87,800
2020/10/27 573 573 554 567 61,900
2020/10/26 590 596 572 573 35,100
2020/10/23 575 592 570 591 49,200
2020/10/22 596 598 571 574 79,100
2020/10/21 614 620 596 599 68,100
2020/10/20 612 624 597 604 62,900
2020/10/19 583 613 583 612 105,200
2020/10/16 600 601 572 573 115,000
2020/10/15 610 626 600 604 64,900
2020/10/14 614 618 608 612 54,600
2020/10/13 637 646 605 617 132,200
2020/10/12 630 642 625 635 65,400
2020/10/09 663 673 630 635 154,200
2020/10/08 631 658 628 658 224,600
2020/10/07 623 638 608 633 139,300
2020/10/06 614 633 606 633 106,600
2020/10/05 579 612 570 611 163,400
2020/10/02 582 593 567 570 207,300
2020/09/30 613 625 591 591 158,800
2020/09/29 611 623 592 619 192,600
2020/09/28 610 624 605 620 113,100
2020/09/25 614 626 594 607 146,700
2020/09/24 639 639 607 612 193,100
2020/09/23 660 669 639 647 270,000
2020/09/18 660 673 649 657 231,900
2020/09/17 640 664 631 650 234,500
2020/09/16 629 645 620 631 113,600
2020/09/15 638 638 617 630 131,900
2020/09/14 631 645 607 632 231,200
2020/09/11 597 625 589 623 184,000
2020/09/10 607 607 572 597 147,100
2020/09/09 596 613 592 597 180,500
2020/09/08 568 608 562 606 202,000
2020/09/07 550 569 548 568 123,600
2020/09/04 553 562 536 547 186,100
2020/09/03 554 568 540 543 108,900
2020/09/02 568 568 533 540 129,800
2020/09/01 561 570 553 558 108,600
2020/08/31 559 577 556 561 200,800
2020/08/28 560 580 530 534 247,300
2020/08/27 550 570 548 559 209,600
2020/08/26 537 551 528 542 138,100
2020/08/25 542 546 522 532 140,300
2020/08/24 537 547 510 526 215,800
2020/08/21 485 529 485 528 244,300
2020/08/20 486 492 475 479 83,000
2020/08/19 488 496 480 494 79,200
2020/08/18 500 504 484 494 98,600
2020/08/17 491 504 490 501 105,200
2020/08/14 488 497 481 491 94,500
2020/08/13 497 516 478 488 212,900
2020/08/12 460 484 445 481 207,800
2020/08/11 480 488 458 462 224,500
2020/08/07 501 521 497 510 156,400
2020/08/06 514 514 494 499 57,100
2020/08/05 515 523 501 515 60,900
2020/08/04 498 520 488 520 98,100
2020/08/03 484 491 472 482 160,000
2020/07/31 495 504 470 478 180,800
2020/07/30 513 520 491 505 135,900
2020/07/29 529 531 506 510 152,100
2020/07/28 547 552 531 532 76,700
2020/07/27 557 557 535 547 49,700
2020/07/22 552 571 552 558 110,500
2020/07/21 559 564 518 549 249,300
2020/07/20 580 580 554 559 112,700
2020/07/17 583 583 560 572 40,500
2020/07/16 590 595 570 581 74,300
2020/07/15 574 586 568 581 95,100
2020/07/14 557 568 541 568 68,400
2020/07/13 555 572 549 565 131,400
2020/07/10 545 556 536 547 104,400
2020/07/09 579 583 546 549 99,100
2020/07/08 588 588 571 573 69,700
2020/07/07 596 604 567 586 94,900
2020/07/06 559 592 552 586 127,000
2020/07/03 602 603 565 567 129,400
2020/07/02 620 624 587 603 175,600
2020/07/01 621 624 601 613 173,500
2020/06/30 630 640 622 625 95,800
2020/06/29 640 640 616 624 228,700
2020/06/26 662 670 655 664 123,000
2020/06/25 680 681 655 662 164,600
2020/06/24 692 702 682 696 97,100
2020/06/23 707 726 689 692 196,700
2020/06/22 689 702 678 700 78,600
2020/06/19 682 697 674 689 142,500
2020/06/18 680 688 668 677 125,300
2020/06/17 705 705 677 684 169,600
2020/06/16 675 711 673 706 243,400
2020/06/15 679 682 653 655 247,900
2020/06/12 625 682 625 680 324,800
2020/06/11 720 725 682 683 233,800
2020/06/10 731 738 708 731 248,500
2020/06/09 756 757 719 739 191,400
2020/06/08 696 764 692 761 494,100
2020/06/05 666 691 645 688 256,100
2020/06/04 709 712 666 675 211,100
2020/06/03 729 730 696 704 175,500
2020/06/02 714 732 703 717 174,300
2020/06/01 690 714 689 704 186,500
2020/05/29 723 728 680 680 335,900
2020/05/28 763 764 705 714 314,200
2020/05/27 765 765 715 748 310,900
2020/05/26 806 834 733 762 874,300
2020/05/25 671 761 671 761 342,100
2020/05/22 678 710 653 661 253,700
2020/05/21 688 705 644 691 330,600
2020/05/20 654 685 638 678 223,500
2020/05/19 638 680 630 674 397,600
2020/05/18 613 613 591 608 87,500
2020/05/15 615 632 597 614 108,300
2020/05/14 645 645 602 605 156,300
2020/05/13 651 656 626 647 163,300
2020/05/12 702 705 659 669 379,900
2020/05/11 653 698 645 698 181,300
2020/05/08 614 638 612 633 104,900
2020/05/07 631 633 603 609 141,200
2020/05/01 664 672 614 635 319,100
2020/04/30 640 708 640 692 545,800
2020/04/28 584 628 569 625 255,800
2020/04/27 555 567 543 565 63,300
2020/04/24 575 584 541 547 91,100
2020/04/23 535 573 535 573 213,300
2020/04/22 536 539 517 534 174,000
2020/04/21 568 571 516 529 201,600
2020/04/20 529 567 526 563 141,200
2020/04/17 518 537 518 528 73,000
2020/04/16 516 521 500 518 71,400
2020/04/15 529 535 513 514 84,000
2020/04/14 513 544 494 530 154,300
2020/04/13 539 541 505 513 96,300
2020/04/10 547 564 525 529 177,200
2020/04/09 498 547 494 537 220,400
2020/04/08 483 494 455 490 298,900
2020/04/07 494 521 466 485 273,300
2020/04/06 463 482 445 478 183,200
2020/04/03 486 492 454 459 184,300
2020/04/02 506 515 466 484 257,000
2020/04/01 552 555 511 515 120,100
2020/03/31 563 580 551 558 97,300
2020/03/30 551 564 535 553 125,800
2020/03/27 592 597 566 576 141,400
2020/03/26 605 605 566 572 136,600
2020/03/25 627 627 599 615 176,800
2020/03/24 587 597 566 587 237,900
2020/03/23 550 556 524 537 265,700
2020/03/19 636 641 550 551 185,100
2020/03/18 658 669 615 639 152,900
2020/03/17 613 657 588 653 149,900
2020/03/16 681 700 626 631 124,600
2020/03/13 628 663 599 652 215,800
2020/03/12 710 739 683 688 207,900
2020/03/11 764 771 725 725 223,500
2020/03/10 628 755 628 749 339,100
2020/03/09 750 755 697 703 169,900
2020/03/06 824 830 774 780 126,100
2020/03/05 851 851 829 837 59,600
2020/03/04 818 844 811 836 50,700
2020/03/03 873 878 828 830 103,500
2020/03/02 849 879 831 855 180,200
2020/02/28 785 837 785 809 180,200
2020/02/27 886 901 856 860 152,600
2020/02/26 914 916 886 908 202,900
2020/02/25 960 972 942 944 208,900
2020/02/21 1,024 1,029 1,006 1,020 82,500
2020/02/20 1,045 1,061 1,027 1,029 82,500
2020/02/19 1,058 1,060 1,040 1,045 86,100
2020/02/18 1,034 1,073 1,023 1,062 158,200
2020/02/17 1,108 1,120 1,023 1,044 218,300
2020/02/14 1,144 1,144 1,082 1,107 148,300
2020/02/13 1,159 1,166 1,135 1,150 170,300
2020/02/12 1,079 1,163 1,047 1,156 290,100
2020/02/10 1,130 1,182 1,067 1,089 569,500
2020/02/07 1,043 1,044 1,010 1,021 136,500
2020/02/06 1,026 1,050 1,023 1,044 135,500
2020/02/05 1,025 1,028 1,003 1,025 74,200
2020/02/04 1,007 1,023 1,000 1,017 60,200
2020/02/03 999 1,027 993 1,026 96,200
2020/01/31 1,005 1,031 1,004 1,029 155,000
2020/01/30 1,055 1,056 1,012 1,020 204,000
2020/01/29 1,081 1,082 1,048 1,055 106,800
2020/01/28 1,048 1,080 1,035 1,076 148,300
2020/01/27 1,075 1,080 1,057 1,072 94,200
2020/01/24 1,107 1,110 1,099 1,110 80,100
2020/01/23 1,129 1,129 1,110 1,119 57,800
2020/01/22 1,134 1,134 1,117 1,132 48,300
2020/01/21 1,122 1,137 1,119 1,125 59,400
2020/01/20 1,122 1,141 1,122 1,130 48,100
2020/01/17 1,135 1,149 1,126 1,130 55,100
2020/01/16 1,168 1,168 1,140 1,140 85,000
2020/01/15 1,145 1,168 1,145 1,160 93,500
2020/01/14 1,163 1,163 1,141 1,152 105,000
2020/01/10 1,185 1,191 1,168 1,172 60,000
2020/01/09 1,168 1,187 1,144 1,175 134,100
2020/01/08 1,194 1,194 1,134 1,142 169,500
2020/01/07 1,193 1,217 1,188 1,199 72,900
2020/01/06 1,224 1,237 1,184 1,193 151,300

このページの先頭へ